Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.43 | 14.43 | 14.01 | 14.23 | 1,467 | +0.03(+0.24%) |
Apr 29, 2008 | 14.04 | 14.40 | 13.96 | 14.20 | 2,291 | -0.07(-0.49%) |
Apr 28, 2008 | 14.52 | 14.52 | 14.27 | 14.27 | 371 | +0.17(+1.22%) |
Apr 25, 2008 | 13.97 | 14.54 | 13.96 | 14.10 | 8,133 | +0.14(+1.00%) |
Apr 24, 2008 | 14.06 | 14.08 | 13.96 | 13.96 | 2,161 | -0.02(-0.12%) |
Apr 23, 2008 | 14.22 | 14.22 | 13.90 | 13.97 | 5,808 | -0.48(-3.35%) |
Apr 22, 2008 | 14.52 | 15.24 | 14.16 | 14.46 | 4,885 | -0.06(-0.44%) |
Apr 21, 2008 | 14.15 | 14.65 | 14.15 | 14.52 | 2,800 | +0.50(+3.59%) |
Apr 18, 2008 | 14.04 | 14.12 | 14.02 | 14.02 | 2,048 | -0.10(-0.70%) |
Apr 17, 2008 | 14.07 | 14.49 | 13.89 | 14.12 | 12,365 | -0.25(-1.76%) |
Apr 16, 2008 | 14.47 | 14.47 | 14.14 | 14.37 | 6,128 | +0.08(+0.53%) |
Apr 15, 2008 | 14.60 | 14.60 | 13.88 | 14.30 | 1,857 | -0.16(-1.08%) |
Apr 14, 2008 | 14.33 | 14.65 | 14.33 | 14.45 | 1,949 | +0.53(+3.83%) |
Apr 11, 2008 | 13.87 | 14.32 | 13.84 | 13.92 | 5,080 | +0.23(+1.65%) |
Apr 10, 2008 | 13.69 | 13.69 | 13.69 | 13.69 | 371 | +0.16(+1.19%) |
Apr 09, 2008 | 14.00 | 14.10 | 12.96 | 13.53 | 34,143 | -0.47(-3.38%) |
Apr 08, 2008 | 14.36 | 14.36 | 13.98 | 14.01 | 6,228 | +0.03(+0.23%) |
Apr 07, 2008 | 14.59 | 14.59 | 13.89 | 13.97 | 12,256 | -0.34(-2.41%) |
Apr 04, 2008 | 14.14 | 14.62 | 14.00 | 14.32 | 5,324 | -0.03(-0.19%) |
Apr 03, 2008 | 15.48 | 15.48 | 14.04 | 14.35 | 5,504 | -1.27(-8.14%) |
Apr 02, 2008 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 16.39 | 16.39 | 15.62 | 15.62 | 2,391 | -0.05(-0.34%) |
Mar 28, 2008 | 15.87 | 15.87 | 15.64 | 15.67 | 928 | -0.20(-1.29%) |
Mar 27, 2008 | 16.15 | 16.61 | 15.87 | 15.87 | 6,861 | -0.28(-1.73%) |
Mar 26, 2008 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 16.15 | 16.15 | 16.15 | 16.15 | 28,746 | +0.00(+0.00%) |
Mar 24, 2008 | 16.13 | 16.83 | 15.63 | 16.15 | 7,075 | +0.38(+2.39%) |
Mar 21, 2008 | 15.89 | 15.89 | 15.70 | 15.78 | 2,846 | +0.00(+0.00%) |
Mar 20, 2008 | 15.89 | 15.89 | 15.70 | 15.78 | 2,846 | -0.10(-0.64%) |
Mar 19, 2008 | 15.30 | 15.88 | 15.30 | 15.88 | 928 | -0.24(-1.50%) |
Mar 18, 2008 | 16.09 | 16.12 | 15.08 | 16.12 | 3,036 | +0.24(+1.53%) |
Mar 17, 2008 | 14.92 | 15.88 | 14.92 | 15.88 | 557 | -0.24(-1.50%) |
Mar 14, 2008 | 16.10 | 16.12 | 15.70 | 16.12 | 2,350 | +0.24(+1.49%) |
Mar 13, 2008 | 15.99 | 15.99 | 15.27 | 15.89 | 4,380 | -0.46(-2.80%) |
Mar 12, 2008 | 16.34 | 16.34 | 16.34 | 16.34 | 371 | -0.40(-2.41%) |
Mar 11, 2008 | 16.32 | 16.75 | 16.32 | 16.75 | 557 | +0.43(+2.64%) |
Mar 10, 2008 | 16.69 | 16.69 | 16.32 | 16.32 | 1,671 | -0.39(-2.35%) |
Mar 07, 2008 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 16.07 | 17.07 | 16.07 | 16.71 | 2,878 | -0.06(-0.35%) |
Mar 05, 2008 | 16.40 | 17.00 | 16.40 | 16.77 | 1,611 | -0.23(-1.36%) |
Mar 04, 2008 | 16.39 | 17.20 | 16.39 | 17.00 | 3,246 | +0.27(+1.64%) |
Mar 03, 2008 | 17.18 | 17.19 | 16.08 | 16.73 | 8,540 | +0.14(+0.84%) |
Feb 29, 2008 | 16.26 | 18.01 | 16.26 | 16.59 | 7,108 | -0.96(-5.46%) |
Feb 28, 2008 | 16.26 | 17.93 | 16.26 | 17.54 | 2,228 | +0.55(+3.24%) |
Feb 27, 2008 | 17.23 | 17.70 | 16.81 | 16.99 | 3,316 | -0.23(-1.36%) |
Feb 26, 2008 | 17.13 | 17.23 | 17.02 | 17.23 | 2,042 | +0.53(+3.19%) |
Feb 25, 2008 | 16.35 | 17.25 | 16.24 | 16.69 | 5,090 | +0.17(+1.04%) |
Feb 22, 2008 | 16.90 | 17.03 | 16.52 | 16.52 | 5,478 | -0.72(-4.18%) |
Feb 21, 2008 | 17.19 | 17.25 | 17.09 | 17.24 | 5,933 | +0.51(+3.06%) |
Feb 20, 2008 | 17.63 | 17.63 | 16.56 | 16.73 | 2,785 | -0.35(-2.05%) |
Feb 19, 2008 | 17.96 | 17.96 | 17.08 | 17.08 | 4,092 | -0.20(-1.18%) |
Feb 18, 2008 | 17.12 | 17.38 | 17.11 | 17.29 | 1,857 | +0.00(+0.00%) |
Feb 15, 2008 | 17.12 | 17.38 | 17.11 | 17.29 | 1,857 | +0.17(+1.01%) |
Feb 14, 2008 | 18.03 | 18.03 | 16.83 | 17.11 | 3,955 | -0.61(-3.43%) |
Feb 13, 2008 | 17.46 | 18.04 | 17.43 | 17.72 | 6,798 | -0.05(-0.27%) |
Feb 12, 2008 | 18.28 | 18.28 | 17.54 | 17.77 | 5,199 | +0.13(+0.76%) |
Feb 11, 2008 | 17.37 | 17.67 | 17.23 | 17.64 | 8,562 | -0.51(-2.82%) |
Feb 08, 2008 | 18.31 | 18.31 | 18.13 | 18.15 | 5,942 | -0.04(-0.21%) |
Feb 07, 2008 | 17.72 | 18.20 | 17.72 | 18.18 | 791 | +0.34(+1.93%) |
Feb 06, 2008 | 17.91 | 17.91 | 17.77 | 17.84 | 3,342 | +0.26(+1.47%) |
Feb 05, 2008 | 17.58 | 17.60 | 17.58 | 17.58 | 3,342 | -0.30(-1.69%) |
Feb 04, 2008 | 18.63 | 18.63 | 17.60 | 17.88 | 8,514 | -0.43(-2.35%) |